ALTEO Energiaszolgaltato Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,360.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 4,398 |
| 2025-08-06 | 5,460.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | 3,996 |
| 2025-08-05 | 5,380.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,460.00 | 3,201 |
| 2025-08-04 | 5,460.00 | 5,460.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,608 |
| 2025-08-01 | 5,420.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 2,537 |
| 2025-07-31 | 5,480.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1,644 |
| 2025-07-30 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1,156 |
| 2025-07-29 | 5,480.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 5,456 |
| 2025-07-28 | 5,440.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 768 |
| 2025-07-25 | 5,440.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | 1,629 |
| 2025-07-24 | 5,480.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,408 |
| 2025-07-23 | 5,420.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1,993 |
| 2025-07-22 | 5,420.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,287 |
| 2025-07-21 | 5,460.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,284 |
| 2025-07-18 | 5,380.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 2,449 |
| 2025-07-17 | 5,500.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 3,221 |
| 2025-07-16 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | 2,187 |
| 2025-07-15 | 5,460.00 | 5,480.00 | 5,460.00 | 5,480.00 | 5,480.00 | 1,008 |
| 2025-07-14 | 5,480.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2,937 |
| 2025-07-11 | 5,460.00 | 5,480.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1,322 |
| 2025-07-10 | 5,420.00 | 5,420.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,005 |
| 2025-07-09 | 5,500.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | 10,866 |
| 2025-07-08 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,810 |
| 2025-07-07 | 5,440.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 701 |
| 2025-07-04 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1,641 |
| 2025-07-03 | 5,480.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 622 |
| 2025-07-02 | 5,440.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | 3,106 |
| 2025-07-01 | 5,500.00 | 5,500.00 | 5,380.00 | 5,380.00 | 5,380.00 | 530 |
| 2025-06-30 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | 1,291 |
| 2025-06-27 | 5,380.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1,609 |
| 2025-06-26 | 5,500.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,198 |
| 2025-06-25 | 5,520.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 615 |
| 2025-06-24 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,948 |
| 2025-06-23 | 5,560.00 | 5,600.00 | 5,360.00 | 5,540.00 | 5,540.00 | 4,883 |
| 2025-06-20 | 5,460.00 | 5,600.00 | 5,440.00 | 5,560.00 | 5,560.00 | 4,640 |
| 2025-06-19 | 5,240.00 | 5,500.00 | 5,240.00 | 5,400.00 | 5,400.00 | 6,218 |
| 2025-06-18 | 5,300.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | 4,381 |
| 2025-06-17 | 5,240.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,278 |
| 2025-06-16 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,236 |
| 2025-06-13 | 5,280.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 2,592 |
| 2025-06-12 | 5,300.00 | 5,300.00 | 5,080.00 | 5,280.00 | 5,280.00 | 6,070 |
| 2025-06-11 | 5,440.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,730 |
| 2025-06-10 | 5,440.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 2,804 |
| 2025-06-06 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 2,574 |
| 2025-06-05 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 704 |
| 2025-06-04 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1,120 |
| 2025-06-03 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,070 |
| 2025-06-02 | 5,460.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | 2,266 |
| 2025-05-30 | 5,460.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 3,571 |
| 2025-05-29 | 5,400.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 62 |
| 2025-05-28 | 5,500.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 3,084 |
| 2025-05-27 | 5,300.00 | 5,560.00 | 5,260.00 | 5,480.00 | 5,480.00 | 7,036 |
| 2025-05-26 | 5,480.00 | 5,580.00 | 5,100.00 | 5,140.00 | 5,140.00 | 16,511 |
| 2025-05-23 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,337 |
| 2025-05-22 | 5,600.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 8,732 |
| 2025-05-21 | 5,540.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,580.00 | 7,577 |
| 2025-05-20 | 5,660.00 | 5,660.00 | 5,420.00 | 5,540.00 | 5,540.00 | 10,469 |
| 2025-05-19 | 5,780.00 | 5,800.00 | 5,740.00 | 5,800.00 | 5,800.00 | 4,409 |
| 2025-05-16 | 5,740.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,760.00 | 4,167 |
| 2025-05-15 | 5,800.00 | 5,800.00 | 5,740.00 | 5,760.00 | 5,760.00 | 5,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 402.6000 HUF |
| 2022-06-17 | 103.0000 HUF |
| 2021-05-12 | 24.0000 HUF |
| 2019-05-22 | 16.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.